Wooree Lighting Co.,Ltd (KOSDAQ:037400)
South Korea · Delayed Price · Currency is KRW 1,069.00
+6.00 (0.56%)
At close: Apr 29, 2026
Wooree Lighting Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1,069.00 | 1,069.00 | 1,050.00 | 1,060.00 | 1,060.00 | -0.84% | 53,448 |
| Apr 29, 2026 | 1,057.00 | 1,073.00 | 1,057.00 | 1,069.00 | 1,069.00 | 0.56% | 30,417 |
| Apr 28, 2026 | 1,100.00 | 1,100.00 | 1,057.00 | 1,063.00 | 1,063.00 | -0.37% | 27,176 |
| Apr 27, 2026 | 1,075.00 | 1,076.00 | 1,050.00 | 1,067.00 | 1,067.00 | -0.19% | 56,679 |
| Apr 24, 2026 | 1,071.00 | 1,081.00 | 1,065.00 | 1,069.00 | 1,069.00 | -0.83% | 67,226 |
| Apr 23, 2026 | 1,083.00 | 1,092.00 | 1,043.00 | 1,078.00 | 1,078.00 | 0.09% | 158,383 |
| Apr 22, 2026 | 1,110.00 | 1,110.00 | 1,060.00 | 1,077.00 | 1,077.00 | -2.80% | 182,110 |
| Apr 21, 2026 | 1,051.00 | 1,115.00 | 1,051.00 | 1,108.00 | 1,108.00 | 5.42% | 228,449 |
| Apr 20, 2026 | 1,036.00 | 1,059.00 | 1,024.00 | 1,051.00 | 1,051.00 | 1.74% | 138,496 |
| Apr 17, 2026 | 1,021.00 | 1,039.00 | 1,010.00 | 1,033.00 | 1,033.00 | 1.18% | 79,293 |
| Apr 16, 2026 | 1,017.00 | 1,025.00 | 1,003.00 | 1,021.00 | 1,021.00 | 0.89% | 79,699 |
| Apr 15, 2026 | 1,019.00 | 1,026.00 | 1,000.00 | 1,012.00 | 1,012.00 | -0.69% | 118,022 |
| Apr 14, 2026 | 985.00 | 1,047.00 | 985.00 | 1,019.00 | 1,019.00 | 3.45% | 354,006 |
| Apr 13, 2026 | 974.00 | 991.00 | 961.00 | 985.00 | 985.00 | 1.03% | 71,893 |
| Apr 10, 2026 | 973.00 | 978.00 | 969.00 | 975.00 | 975.00 | 0.21% | 37,547 |
| Apr 9, 2026 | 971.00 | 981.00 | 966.00 | 973.00 | 973.00 | 0.31% | 19,159 |
| Apr 8, 2026 | 971.00 | 990.00 | 966.00 | 970.00 | 970.00 | -0.10% | 40,977 |
| Apr 7, 2026 | 977.00 | 977.00 | 962.00 | 971.00 | 971.00 | -0.10% | 37,320 |
| Apr 6, 2026 | 991.00 | 991.00 | 964.00 | 972.00 | 972.00 | 0.10% | 19,298 |
| Apr 3, 2026 | 968.00 | 980.00 | 963.00 | 971.00 | 971.00 | 0.83% | 22,820 |
| Apr 2, 2026 | 977.00 | 987.00 | 954.00 | 963.00 | 963.00 | -2.43% | 56,142 |
| Apr 1, 2026 | 956.00 | 987.00 | 954.00 | 987.00 | 987.00 | 2.81% | 94,845 |
| Mar 31, 2026 | 976.00 | 981.00 | 953.00 | 960.00 | 960.00 | -2.44% | 48,063 |
| Mar 30, 2026 | 990.00 | 990.00 | 968.00 | 984.00 | 984.00 | -0.51% | 50,818 |
| Mar 27, 2026 | 985.00 | 996.00 | 979.00 | 989.00 | 989.00 | -0.40% | 43,307 |
| Mar 26, 2026 | 1,009.00 | 1,009.00 | 987.00 | 993.00 | 993.00 | -0.70% | 93,654 |
| Mar 25, 2026 | 990.00 | 1,000.00 | 978.00 | 1,000.00 | 1,000.00 | 2.04% | 92,472 |
| Mar 24, 2026 | 989.00 | 997.00 | 975.00 | 980.00 | 980.00 | -1.71% | 65,699 |
| Mar 23, 2026 | 990.00 | 1,006.00 | 971.00 | 997.00 | 997.00 | -0.10% | 98,953 |
| Mar 20, 2026 | 979.00 | 1,000.00 | 969.00 | 998.00 | 998.00 | 2.36% | 88,399 |
| Mar 19, 2026 | 974.00 | 984.00 | 967.00 | 975.00 | 975.00 | 0.10% | 55,687 |
| Mar 18, 2026 | 972.00 | 992.00 | 969.00 | 974.00 | 974.00 | 0.31% | 130,828 |
| Mar 17, 2026 | 962.00 | 980.00 | 939.00 | 971.00 | 971.00 | 2.43% | 112,497 |
| Mar 16, 2026 | 947.00 | 962.00 | 947.00 | 948.00 | 948.00 | 0.11% | 52,827 |
| Mar 13, 2026 | 947.00 | 970.00 | 938.00 | 947.00 | 947.00 | - | 52,968 |
| Mar 12, 2026 | 935.00 | 948.00 | 931.00 | 947.00 | 947.00 | 0.74% | 43,459 |
| Mar 11, 2026 | 932.00 | 964.00 | 927.00 | 940.00 | 940.00 | 0.86% | 70,942 |
| Mar 10, 2026 | 958.00 | 998.00 | 917.00 | 932.00 | 932.00 | 1.64% | 43,233 |
| Mar 9, 2026 | 904.00 | 923.00 | 903.00 | 917.00 | 917.00 | -1.61% | 114,705 |
| Mar 6, 2026 | 941.00 | 965.00 | 932.00 | 932.00 | 932.00 | -0.64% | 127,375 |
| Mar 5, 2026 | 927.00 | 960.00 | 923.00 | 938.00 | 938.00 | 1.96% | 213,052 |
| Mar 4, 2026 | 957.00 | 966.00 | 897.00 | 920.00 | 920.00 | -4.66% | 192,492 |
| Mar 3, 2026 | 980.00 | 985.00 | 965.00 | 965.00 | 965.00 | -2.33% | 53,127 |
| Feb 27, 2026 | 998.00 | 998.00 | 971.00 | 988.00 | 988.00 | - | 111,562 |
| Feb 26, 2026 | 990.00 | 1,002.00 | 987.00 | 988.00 | 988.00 | 0.20% | 151,088 |
| Feb 25, 2026 | 980.00 | 989.00 | 971.00 | 986.00 | 986.00 | 1.54% | 237,792 |
| Feb 24, 2026 | 974.00 | 978.00 | 964.00 | 971.00 | 971.00 | -0.31% | 105,176 |
| Feb 23, 2026 | 973.00 | 983.00 | 965.00 | 974.00 | 974.00 | 0.10% | 114,370 |
| Feb 20, 2026 | 942.00 | 984.00 | 940.00 | 973.00 | 973.00 | 0.83% | 234,193 |
| Feb 19, 2026 | 920.00 | 997.00 | 920.00 | 965.00 | 965.00 | 3.88% | 327,670 |